Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 33.76 | 33.87 | 33.51 | 33.72 | 4,490,110 | +0.15(+0.45%) |
May 02, 2024 | 33.76 | 33.80 | 33.08 | 33.57 | 5,213,868 | +0.09(+0.27%) |
May 01, 2024 | 33.42 | 34.06 | 32.84 | 33.48 | 9,865,349 | +0.10(+0.30%) |
Apr 30, 2024 | 33.12 | 34.47 | 33.06 | 33.38 | 12,895,347 | +1.60(+5.03%) |
Apr 29, 2024 | 31.37 | 31.80 | 31.37 | 31.78 | 5,595,856 | +0.45(+1.44%) |
Apr 26, 2024 | 31.32 | 31.74 | 31.28 | 31.33 | 3,689,954 | -0.02(-0.06%) |
Apr 25, 2024 | 31.42 | 31.68 | 31.20 | 31.35 | 3,770,102 | -0.17(-0.54%) |
Apr 24, 2024 | 31.54 | 31.71 | 31.32 | 31.52 | 3,218,674 | -0.01(-0.03%) |
Apr 23, 2024 | 31.57 | 31.86 | 31.48 | 31.53 | 3,186,554 | -0.02(-0.06%) |
Apr 22, 2024 | 31.50 | 31.77 | 31.28 | 31.55 | 3,521,772 | +0.28(+0.90%) |
Apr 19, 2024 | 30.91 | 31.39 | 30.91 | 31.27 | 4,636,555 | +0.36(+1.16%) |
Apr 18, 2024 | 31.05 | 31.13 | 30.72 | 30.91 | 4,653,681 | -0.07(-0.23%) |
Apr 17, 2024 | 31.01 | 31.44 | 30.95 | 30.98 | 5,182,769 | +0.06(+0.19%) |
Apr 16, 2024 | 31.39 | 31.44 | 30.90 | 30.92 | 5,754,371 | -0.37(-1.18%) |
Apr 15, 2024 | 31.83 | 32.04 | 31.25 | 31.29 | 3,385,029 | -0.20(-0.64%) |
Apr 12, 2024 | 31.92 | 32.05 | 31.38 | 31.49 | 3,352,455 | -0.78(-2.42%) |
Apr 11, 2024 | 32.42 | 32.53 | 32.03 | 32.27 | 5,991,272 | +0.32(+1.00%) |
Apr 10, 2024 | 32.07 | 32.18 | 31.74 | 31.95 | 4,155,327 | -0.60(-1.84%) |
Apr 09, 2024 | 32.29 | 32.57 | 32.10 | 32.55 | 4,345,016 | +0.36(+1.12%) |
Apr 08, 2024 | 32.79 | 32.79 | 32.19 | 32.19 | 4,923,718 | -0.35(-1.08%) |
Apr 05, 2024 | 32.33 | 32.65 | 32.27 | 32.54 | 4,540,687 | +0.17(+0.53%) |
Apr 04, 2024 | 32.97 | 32.99 | 32.27 | 32.37 | 4,417,513 | -0.20(-0.61%) |
Apr 03, 2024 | 32.50 | 32.74 | 32.41 | 32.57 | 2,985,703 | +0.06(+0.18%) |
Apr 02, 2024 | 32.54 | 32.70 | 32.44 | 32.51 | 5,086,086 | -0.16(-0.49%) |
Apr 01, 2024 | 32.94 | 33.01 | 32.64 | 32.67 | 2,304,518 | -0.29(-0.88%) |
Mar 28, 2024 | 33.10 | 33.32 | 32.98 | 32.96 | 3,939,090 | -0.06(-0.18%) |
Mar 27, 2024 | 32.50 | 33.04 | 32.38 | 33.02 | 4,046,934 | +0.71(+2.20%) |
Mar 26, 2024 | 32.58 | 32.69 | 32.29 | 32.31 | 5,452,556 | -0.16(-0.49%) |
Mar 25, 2024 | 32.54 | 32.71 | 32.45 | 32.47 | 2,587,682 | -0.10(-0.31%) |
Mar 22, 2024 | 32.98 | 33.02 | 32.54 | 32.57 | 4,130,188 | -0.56(-1.69%) |
Mar 21, 2024 | 32.86 | 33.34 | 32.81 | 33.13 | 5,398,171 | +0.46(+1.41%) |
Mar 20, 2024 | 32.58 | 32.79 | 32.41 | 32.67 | 5,431,629 | +0.12(+0.37%) |
Mar 19, 2024 | 32.17 | 32.55 | 32.07 | 32.55 | 4,040,560 | +0.22(+0.68%) |
Mar 18, 2024 | 32.64 | 32.68 | 32.27 | 32.33 | 6,913,396 | -0.18(-0.55%) |
Mar 15, 2024 | 32.40 | 32.60 | 32.37 | 32.51 | 8,405,296 | -0.02(-0.06%) |
Mar 14, 2024 | 32.66 | 32.74 | 32.22 | 32.53 | 3,889,635 | -0.20(-0.61%) |
Mar 13, 2024 | 33.00 | 33.04 | 32.60 | 32.73 | 3,826,804 | -0.16(-0.49%) |
Mar 12, 2024 | 32.90 | 32.99 | 32.70 | 32.89 | 3,365,508 | -0.01(-0.03%) |
Mar 11, 2024 | 32.80 | 32.94 | 32.46 | 32.90 | 3,051,366 | +0.19(+0.58%) |
Mar 08, 2024 | 32.73 | 32.88 | 32.51 | 32.71 | 3,836,087 | +0.11(+0.34%) |
Mar 07, 2024 | 32.86 | 32.90 | 32.26 | 32.60 | 6,428,222 | -0.21(-0.64%) |
Mar 06, 2024 | 32.72 | 33.16 | 32.66 | 32.81 | 3,831,069 | +0.31(+0.95%) |
Mar 05, 2024 | 33.20 | 33.28 | 32.28 | 32.50 | 6,456,696 | -0.88(-2.64%) |
Mar 04, 2024 | 32.36 | 33.56 | 32.28 | 33.38 | 5,846,031 | +0.93(+2.87%) |
Mar 01, 2024 | 32.29 | 32.62 | 32.08 | 32.45 | 4,710,920 | +0.21(+0.65%) |
Feb 29, 2024 | 32.26 | 32.40 | 32.12 | 32.24 | 6,684,506 | +0.15(+0.47%) |
Feb 28, 2024 | 32.03 | 32.22 | 31.81 | 32.09 | 3,000,371 | -0.06(-0.19%) |
Feb 27, 2024 | 32.38 | 32.48 | 32.06 | 32.15 | 2,556,097 | -0.08(-0.25%) |
Feb 26, 2024 | 32.33 | 32.49 | 32.22 | 32.23 | 4,125,440 | -0.18(-0.55%) |
Feb 23, 2024 | 32.49 | 32.49 | 32.18 | 32.41 | 2,910,444 | +0.00(+0.00%) |
Feb 22, 2024 | 32.02 | 32.44 | 31.81 | 32.41 | 4,757,779 | +0.44(+1.36%) |
Feb 21, 2024 | 31.92 | 32.18 | 31.77 | 31.97 | 3,956,522 | -0.04(-0.12%) |
Feb 20, 2024 | 31.37 | 32.02 | 31.36 | 32.01 | 5,610,361 | +0.38(+1.19%) |
Feb 16, 2024 | 31.65 | 31.93 | 31.46 | 31.63 | 3,403,448 | -0.12(-0.37%) |
Feb 15, 2024 | 31.54 | 31.94 | 31.54 | 31.75 | 3,620,303 | +0.28(+0.88%) |
Feb 14, 2024 | 31.32 | 31.54 | 31.13 | 31.48 | 3,922,669 | +0.47(+1.50%) |
Feb 13, 2024 | 31.40 | 31.56 | 30.70 | 31.01 | 5,109,281 | -0.89(-2.80%) |
Feb 12, 2024 | 31.75 | 32.10 | 31.63 | 31.90 | 3,234,181 | +0.14(+0.44%) |
Feb 09, 2024 | 31.38 | 31.77 | 31.31 | 31.76 | 2,869,231 | +0.31(+0.98%) |
Feb 08, 2024 | 31.44 | 31.54 | 31.26 | 31.46 | 3,573,394 | -0.06(-0.19%) |
Feb 07, 2024 | 31.78 | 31.84 | 31.29 | 31.52 | 3,990,292 | -0.25(-0.78%) |
Feb 06, 2024 | 31.83 | 31.92 | 31.67 | 31.76 | 4,019,221 | +0.03(+0.09%) |
Feb 05, 2024 | 31.71 | 31.87 | 31.45 | 31.73 | 9,105,049 | -0.24(-0.74%) |
Feb 02, 2024 | 31.67 | 32.14 | 31.57 | 31.97 | 4,283,779 | +0.16(+0.50%) |
Feb 01, 2024 | 32.07 | 32.16 | 31.49 | 31.81 | 5,212,346 | -0.40(-1.23%) |
Jan 31, 2024 | 33.03 | 33.10 | 32.08 | 32.21 | 10,191,586 | -0.80(-2.43%) |
Jan 30, 2024 | 32.52 | 33.58 | 32.31 | 33.01 | 11,478,914 | +2.13(+6.90%) |
Jan 29, 2024 | 30.53 | 30.91 | 30.50 | 30.88 | 7,077,808 | +0.29(+0.94%) |
Jan 26, 2024 | 30.66 | 30.82 | 30.52 | 30.59 | 4,636,726 | +0.04(+0.13%) |
Jan 25, 2024 | 30.34 | 30.80 | 30.25 | 30.55 | 4,969,857 | +0.45(+1.48%) |
Jan 24, 2024 | 30.26 | 30.42 | 30.05 | 30.11 | 5,543,569 | +0.07(+0.23%) |
Jan 23, 2024 | 30.35 | 30.56 | 30.04 | 30.04 | 6,377,302 | -0.32(-1.04%) |
Jan 22, 2024 | 30.24 | 30.50 | 30.23 | 30.36 | 5,322,187 | +0.18(+0.59%) |
Jan 19, 2024 | 29.95 | 30.29 | 29.56 | 30.18 | 5,582,659 | +0.28(+0.93%) |
Jan 18, 2024 | 29.87 | 30.07 | 29.67 | 29.90 | 5,012,430 | +0.31(+1.04%) |
Jan 17, 2024 | 29.69 | 29.82 | 29.45 | 29.59 | 2,850,622 | -0.37(-1.22%) |
Jan 16, 2024 | 30.07 | 30.14 | 29.71 | 29.96 | 5,292,107 | -0.38(-1.24%) |
Jan 12, 2024 | 30.64 | 30.74 | 30.32 | 30.34 | 4,371,437 | -0.14(-0.46%) |
Jan 11, 2024 | 30.34 | 30.51 | 30.12 | 30.47 | 3,812,619 | +0.05(+0.16%) |
Jan 10, 2024 | 30.24 | 30.56 | 30.07 | 30.43 | 2,866,262 | +0.10(+0.33%) |
Jan 09, 2024 | 30.75 | 30.87 | 30.25 | 30.33 | 4,308,804 | -0.72(-2.33%) |
Jan 08, 2024 | 30.37 | 31.14 | 30.31 | 31.05 | 7,040,448 | +0.74(+2.45%) |
Jan 05, 2024 | 29.93 | 30.36 | 29.84 | 30.31 | 5,751,106 | +0.29(+0.96%) |
Jan 04, 2024 | 29.82 | 30.12 | 29.59 | 30.02 | 4,043,504 | +0.15(+0.50%) |
Jan 03, 2024 | 29.92 | 30.09 | 29.72 | 29.87 | 4,478,244 | -0.36(-1.18%) |
Jan 02, 2024 | 29.93 | 30.46 | 29.82 | 30.23 | 4,966,279 | +0.04(+0.13%) |
Dec 29, 2023 | 30.23 | 30.38 | 30.04 | 30.19 | 2,880,742 | -0.18(-0.59%) |
Dec 28, 2023 | 30.35 | 30.41 | 30.25 | 30.37 | 3,606,157 | +0.07(+0.23%) |
Dec 27, 2023 | 30.21 | 30.31 | 30.11 | 30.30 | 2,921,491 | +0.11(+0.36%) |
Dec 26, 2023 | 29.89 | 30.29 | 29.89 | 30.19 | 2,220,839 | +0.22(+0.73%) |
Dec 22, 2023 | 30.05 | 30.24 | 29.88 | 29.97 | 2,999,006 | +0.05(+0.17%) |
Dec 21, 2023 | 29.71 | 29.93 | 29.56 | 29.92 | 3,736,219 | +0.43(+1.45%) |
Dec 20, 2023 | 30.03 | 30.16 | 29.48 | 29.49 | 3,674,601 | -0.62(-2.07%) |
Dec 19, 2023 | 29.99 | 30.15 | 29.90 | 30.12 | 4,474,385 | +0.28(+0.93%) |
Dec 18, 2023 | 30.07 | 30.27 | 29.83 | 29.84 | 7,210,656 | -0.36(-1.18%) |
Dec 15, 2023 | 30.22 | 30.41 | 30.01 | 30.20 | 7,930,391 | -0.11(-0.36%) |
Dec 14, 2023 | 29.59 | 30.53 | 29.59 | 30.31 | 5,421,962 | +0.88(+3.00%) |
Dec 13, 2023 | 29.22 | 29.51 | 28.88 | 29.42 | 5,554,426 | +0.27(+0.92%) |
Dec 12, 2023 | 29.27 | 29.30 | 29.09 | 29.16 | 4,214,820 | -0.09(-0.31%) |
Dec 11, 2023 | 28.95 | 29.27 | 28.92 | 29.25 | 5,970,927 | +0.39(+1.34%) |
Dec 08, 2023 | 28.83 | 29.12 | 28.76 | 28.86 | 3,823,899 | +0.10(+0.34%) |
Dec 07, 2023 | 28.66 | 28.95 | 28.51 | 28.76 | 4,759,587 | +0.22(+0.76%) |
Dec 06, 2023 | 28.47 | 28.76 | 28.38 | 28.54 | 4,648,761 | +0.33(+1.16%) |
Dec 05, 2023 | 28.47 | 28.53 | 28.06 | 28.21 | 4,796,120 | -0.40(-1.39%) |
Dec 04, 2023 | 28.63 | 28.74 | 28.28 | 28.61 | 3,480,917 | +0.02(+0.07%) |
Dec 01, 2023 | 28.08 | 28.65 | 28.01 | 28.59 | 3,670,293 | +0.35(+1.23%) |
Nov 30, 2023 | 28.18 | 28.26 | 27.78 | 28.24 | 7,242,687 | +0.27(+0.96%) |
Nov 29, 2023 | 27.80 | 28.16 | 27.80 | 27.98 | 3,596,754 | +0.46(+1.66%) |
Nov 28, 2023 | 27.53 | 27.72 | 27.33 | 27.52 | 5,095,465 | -0.11(-0.39%) |
Nov 27, 2023 | 27.82 | 27.90 | 27.61 | 27.63 | 2,712,435 | -0.33(-1.17%) |
Nov 24, 2023 | 27.95 | 28.07 | 27.82 | 27.96 | 985,151 | +0.04(+0.14%) |
Nov 22, 2023 | 28.06 | 28.13 | 27.84 | 27.92 | 2,747,228 | +0.05(+0.18%) |
Nov 21, 2023 | 28.01 | 28.14 | 27.79 | 27.87 | 3,509,534 | -0.18(-0.64%) |
Nov 20, 2023 | 28.06 | 28.20 | 27.78 | 28.05 | 3,692,053 | -0.19(-0.67%) |
Nov 17, 2023 | 28.32 | 28.38 | 28.02 | 28.23 | 3,085,810 | +0.10(+0.35%) |
Nov 16, 2023 | 28.21 | 28.39 | 27.88 | 28.14 | 3,334,295 | -0.29(-1.01%) |
Nov 15, 2023 | 28.13 | 28.66 | 28.11 | 28.42 | 4,908,502 | +0.48(+1.72%) |
Nov 14, 2023 | 27.59 | 28.01 | 27.57 | 27.94 | 5,323,089 | +0.73(+2.67%) |
Nov 13, 2023 | 27.11 | 27.32 | 26.91 | 27.21 | 3,161,039 | +0.04(+0.14%) |
Nov 10, 2023 | 26.74 | 27.24 | 26.45 | 27.18 | 4,621,339 | +0.60(+2.25%) |
Nov 09, 2023 | 26.99 | 27.02 | 26.54 | 26.58 | 2,670,053 | -0.24(-0.88%) |
Nov 08, 2023 | 26.92 | 27.09 | 26.74 | 26.81 | 2,185,533 | -0.16(-0.58%) |
Nov 07, 2023 | 27.06 | 27.27 | 26.86 | 26.97 | 3,372,262 | -0.25(-0.90%) |
Nov 06, 2023 | 27.46 | 27.49 | 27.17 | 27.21 | 2,801,239 | -0.21(-0.75%) |
Nov 03, 2023 | 27.30 | 27.79 | 27.30 | 27.42 | 3,959,272 | +0.54(+2.01%) |
Nov 02, 2023 | 26.34 | 26.90 | 26.22 | 26.88 | 3,436,368 | +0.71(+2.70%) |